Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Internet Service Providers Sector (CIX: MSECTOR850 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2013 2549 2584 2535 2560 0 +53.20(+2.12%)
Jul 30, 2013 2505 2541 2499 2507 0 +35.56(+1.44%)
Jul 29, 2013 2483 2495 2457 2472 0 -35.05(-1.40%)
Jul 26, 2013 2476 2545 2495 2507 0 -33.95(-1.34%)
Jul 25, 2013 2484 2556 2510 2541 0 +12.67(+0.50%)
Jul 24, 2013 2535 2560 2515 2528 0 -29.15(-1.14%)
Jul 23, 2013 2556 2593 2528 2557 0 -32.29(-1.25%)
Jul 22, 2013 2598 2607 2566 2589 0 -35.45(-1.35%)
Jul 19, 2013 2585 2646 2585 2625 0 +7.27(+0.28%)
Jul 18, 2013 2680 2707 2591 2618 0 -12.55(-0.48%)
Jul 17, 2013 2608 2639 2581 2630 0 +10.54(+0.40%)
Jul 16, 2013 2605 2631 2595 2620 0 -16.97(-0.64%)
Jul 15, 2013 2628 2651 2617 2636 0 -0.72(-0.03%)
Jul 12, 2013 2584 2653 2629 2637 0 +24.41(+0.93%)
Jul 11, 2013 2568 2625 2588 2613 0 +45.55(+1.77%)
Jul 10, 2013 2508 2582 2513 2567 0 +29.86(+1.18%)
Jul 09, 2013 2542 2556 2526 2537 0 +5.23(+0.21%)
Jul 08, 2013 2518 2536 2505 2532 0 -64.51(-2.48%)
Jul 05, 2013 2564 2600 2547 2597 0 -25.33(-0.97%)
Jul 03, 2013 2622 2622 2622 0 -34.50(-1.30%)
Jul 02, 2013 2675 2735 2635 2657 0 -96.65(-3.51%)
Jul 01, 2013 2730 2778 2734 2753 0 -3.11(-0.11%)
Jun 28, 2013 2753 2773 2731 2756 0 +93.17(+3.50%)
Jun 26, 2013 2655 2675 2632 2663 0 -126.43(-4.53%)
Jun 25, 2013 2774 2794 2764 2790 0 +40.00(+1.45%)
Jun 24, 2013 2796 2809 2742 2750 0 +21.55(+0.79%)
Jun 21, 2013 2744 2746 2717 2728 0 -38.45(-1.39%)
Jun 20, 2013 2782 2786 2752 2766 0 -59.66(-2.11%)
Jun 19, 2013 2819 2875 2815 2826 0 -7.56(-0.27%)
Jun 18, 2013 2804 2851 2821 2834 0 -35.30(-1.23%)
Jun 17, 2013 2834 2893 2858 2869 0 +112.21(+4.07%)
Jun 14, 2013 2751 2780 2748 2757 0 -40.59(-1.45%)
Jun 13, 2013 2788 2800 2775 2797 0 -15.59(-0.55%)
Jun 12, 2013 2818 2842 2802 2813 0 +60.41(+2.19%)
Jun 11, 2013 2737 2781 2737 2753 0 +18.54(+0.68%)
Jun 10, 2013 2672 2749 2716 2734 0 +189.92(+7.47%)
Jun 07, 2013 2492 2555 2506 2544 0 -103.04(-3.89%)
Jun 06, 2013 2481 2647 2499 2647 0 +75.28(+2.93%)
Jun 05, 2013 2530 2597 2568 2572 0 +0.39(+0.02%)
Jun 04, 2013 2500 2574 2537 2571 0 +42.35(+1.67%)
Jun 03, 2013 2535 2556 2517 2529 0 +17.68(+0.70%)
May 31, 2013 2531 2537 2511 2511 0 +21.84(+0.88%)
May 30, 2013 2440 2491 2463 2490 0 -43.84(-1.73%)
May 29, 2013 2525 2558 2530 2533 0 -10.77(-0.42%)
May 28, 2013 2495 2558 2526 2544 0 +36.11(+1.44%)
May 24, 2013 2508 2508 2508 0 +35.57(+1.44%)
May 23, 2013 2407 2490 2422 2472 0 -91.87(-3.58%)
May 22, 2013 2531 2600 2477 2564 0 -49.97(-1.91%)
May 21, 2013 2620 2687 2579 2614 0 -105.03(-3.86%)
May 20, 2013 2664 2766 2688 2719 0 -3.40(-0.12%)
May 17, 2013 2724 2756 2699 2723 0 +154.48(+6.01%)
May 16, 2013 2507 2643 2549 2568 0 -191.27(-6.93%)
May 15, 2013 2750 2833 2180 2760 0 -199.25(-6.73%)
May 13, 2013 2932 2977 2922 2959 0 +12.88(+0.44%)
May 10, 2013 2869 2957 2909 2946 0 +0.45(+0.02%)
May 09, 2013 2942 3009 2925 2945 0 -96.47(-3.17%)
May 08, 2013 2993 3059 3016 3042 0 -9.28(-0.30%)
May 07, 2013 3038 3078 3023 3051 0 +65.67(+2.20%)
May 06, 2013 2889 2998 2914 2986 0 +48.73(+1.66%)
May 03, 2013 2881 2952 2923 2937 0 +9.25(+0.32%)
May 02, 2013 2875 2952 2909 2928 0 +36.03(+1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.